Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.72 | 18.78 | 18.42 | 18.53 | 99,915 | -0.08(-0.43%) |
Mar 29, 2012 | 18.52 | 18.76 | 18.19 | 18.61 | 38,858 | +0.00(+0.00%) |
Mar 28, 2012 | 18.49 | 18.77 | 18.46 | 18.61 | 80,149 | +0.12(+0.65%) |
Mar 27, 2012 | 18.47 | 18.84 | 18.47 | 18.49 | 70,251 | +0.02(+0.11%) |
Mar 26, 2012 | 18.53 | 18.77 | 18.29 | 18.47 | 227,047 | +0.12(+0.65%) |
Mar 23, 2012 | 18.38 | 18.55 | 18.20 | 18.35 | 79,922 | -0.06(-0.33%) |
Mar 22, 2012 | 18.71 | 18.71 | 18.18 | 18.41 | 98,212 | -0.40(-2.13%) |
Mar 21, 2012 | 19.04 | 19.36 | 18.72 | 18.81 | 86,805 | -0.18(-0.95%) |
Mar 20, 2012 | 19.50 | 19.56 | 18.68 | 18.99 | 90,884 | -0.72(-3.65%) |
Mar 19, 2012 | 19.59 | 20.19 | 19.52 | 19.71 | 93,618 | +0.09(+0.46%) |
Mar 16, 2012 | 19.69 | 19.90 | 19.35 | 19.62 | 112,492 | -0.04(-0.20%) |
Mar 15, 2012 | 19.66 | 19.83 | 19.45 | 19.66 | 117,779 | +0.01(+0.05%) |
Mar 14, 2012 | 19.35 | 20.26 | 18.98 | 19.65 | 252,837 | +1.29(+7.03%) |
Mar 13, 2012 | 18.20 | 18.41 | 17.99 | 18.36 | 180,666 | +0.28(+1.55%) |
Mar 12, 2012 | 18.15 | 18.33 | 18.02 | 18.08 | 91,319 | -0.07(-0.39%) |
Mar 09, 2012 | 17.71 | 18.34 | 17.71 | 18.15 | 137,568 | +0.42(+2.37%) |
Mar 08, 2012 | 18.39 | 18.39 | 17.71 | 17.73 | 193,062 | -0.57(-3.11%) |
Mar 07, 2012 | 18.30 | 18.53 | 18.09 | 18.30 | 198,166 | +0.04(+0.22%) |
Mar 06, 2012 | 18.25 | 18.59 | 18.00 | 18.26 | 229,103 | -0.11(-0.60%) |
Mar 05, 2012 | 18.56 | 18.64 | 18.23 | 18.37 | 158,067 | -0.25(-1.34%) |
Mar 02, 2012 | 19.14 | 19.20 | 18.31 | 18.62 | 219,924 | -0.49(-2.56%) |
Mar 01, 2012 | 19.43 | 19.83 | 18.75 | 19.11 | 485,837 | +2.09(+12.28%) |
Feb 29, 2012 | 17.41 | 17.55 | 17.01 | 17.02 | 176,611 | -0.38(-2.18%) |
Feb 28, 2012 | 17.44 | 17.65 | 17.33 | 17.40 | 110,438 | +0.05(+0.29%) |
Feb 27, 2012 | 17.19 | 17.60 | 16.96 | 17.35 | 120,470 | +0.06(+0.35%) |
Feb 24, 2012 | 17.49 | 17.49 | 17.00 | 17.29 | 170,307 | -0.16(-0.92%) |
Feb 23, 2012 | 17.60 | 17.65 | 17.35 | 17.45 | 97,776 | -0.09(-0.51%) |
Feb 22, 2012 | 17.11 | 17.63 | 17.11 | 17.54 | 116,356 | +0.36(+2.10%) |
Feb 21, 2012 | 16.76 | 17.29 | 16.76 | 17.18 | 171,961 | +0.49(+2.94%) |
Feb 17, 2012 | 17.00 | 17.63 | 16.61 | 16.69 | 200,800 | -0.40(-2.34%) |
Feb 16, 2012 | 17.58 | 17.58 | 16.52 | 17.09 | 321,600 | -0.48(-2.73%) |
Feb 15, 2012 | 17.50 | 18.44 | 17.41 | 17.57 | 385,233 | +0.44(+2.57%) |
Feb 14, 2012 | 15.24 | 17.43 | 15.12 | 17.13 | 726,692 | +1.76(+11.45%) |
Feb 13, 2012 | 15.48 | 15.58 | 15.07 | 15.37 | 150,385 | +0.03(+0.20%) |
Feb 10, 2012 | 15.65 | 15.70 | 15.31 | 15.34 | 78,110 | -0.50(-3.16%) |
Feb 09, 2012 | 16.11 | 16.11 | 15.83 | 15.84 | 66,682 | -0.27(-1.68%) |
Feb 08, 2012 | 16.09 | 16.60 | 15.93 | 16.11 | 101,440 | +0.02(+0.12%) |
Feb 07, 2012 | 16.05 | 16.16 | 15.76 | 16.09 | 75,118 | +0.04(+0.25%) |
Feb 06, 2012 | 16.17 | 16.33 | 15.86 | 16.05 | 190,249 | -0.23(-1.41%) |
Feb 03, 2012 | 15.84 | 16.40 | 15.79 | 16.28 | 153,652 | +0.61(+3.89%) |
Feb 02, 2012 | 15.45 | 15.71 | 15.23 | 15.67 | 110,576 | +0.20(+1.29%) |
Feb 01, 2012 | 14.85 | 15.51 | 14.85 | 15.47 | 90,918 | +0.67(+4.53%) |
Jan 31, 2012 | 14.71 | 14.96 | 14.54 | 14.80 | 114,515 | +0.10(+0.68%) |
Jan 30, 2012 | 14.72 | 14.77 | 14.46 | 14.70 | 74,907 | -0.15(-1.01%) |
Jan 27, 2012 | 14.64 | 14.87 | 14.47 | 14.85 | 97,206 | +0.20(+1.37%) |
Jan 26, 2012 | 14.82 | 14.95 | 14.45 | 14.65 | 104,340 | -0.11(-0.75%) |
Jan 25, 2012 | 14.33 | 14.76 | 14.07 | 14.76 | 113,526 | +0.43(+3.00%) |
Jan 24, 2012 | 14.00 | 14.35 | 13.81 | 14.33 | 113,002 | +0.29(+2.07%) |
Jan 23, 2012 | 14.17 | 14.35 | 13.99 | 14.04 | 96,036 | -0.16(-1.13%) |
Jan 20, 2012 | 13.94 | 14.29 | 13.92 | 14.20 | 155,933 | +0.19(+1.36%) |
Jan 19, 2012 | 13.70 | 14.10 | 13.60 | 14.01 | 169,412 | +0.39(+2.86%) |
Jan 18, 2012 | 13.40 | 13.63 | 13.11 | 13.62 | 103,023 | +0.28(+2.10%) |
Jan 17, 2012 | 13.66 | 13.85 | 13.32 | 13.34 | 108,535 | -0.22(-1.62%) |
Jan 13, 2012 | 13.61 | 13.69 | 13.37 | 13.56 | 133,743 | -0.27(-1.95%) |
Jan 12, 2012 | 13.66 | 13.85 | 13.50 | 13.83 | 123,827 | +0.16(+1.17%) |
Jan 11, 2012 | 13.24 | 13.70 | 13.06 | 13.67 | 132,911 | +0.39(+2.94%) |
Jan 10, 2012 | 13.39 | 13.39 | 13.15 | 13.28 | 79,818 | -0.11(-0.82%) |
Jan 09, 2012 | 13.71 | 13.80 | 13.35 | 13.39 | 157,456 | -0.33(-2.41%) |
Jan 06, 2012 | 13.66 | 13.85 | 13.39 | 13.72 | 129,854 | +0.01(+0.07%) |
Jan 05, 2012 | 13.01 | 13.89 | 12.97 | 13.71 | 288,874 | +1.14(+9.07%) |